Börse:
7,407€
-1,88%
Echtzeit-Aktienkurs ABN Amro Group NV
Bid:
7,402€
Ask:
7,412€
Aktienkurse zur ABN Amro Group NV Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.05.2020 | 7,66 | 7,73 | 7,39 | 7,39 | -2,12% | - |
| 27.05.2020 | 7,09 | 7,74 | 7,08 | 7,55 | 7,54% | 11.470,00 |
| 26.05.2020 | 6,54 | 7,12 | 6,53 | 7,02 | 8,00% | 2.520,00 |
| 25.05.2020 | 6,56 | 6,64 | 6,40 | 6,50 | -0,76% | 243,00 |
| 22.05.2020 | 6,25 | 6,79 | 6,15 | 6,55 | 4,02% | 1.554,00 |
| 21.05.2020 | 6,52 | 6,52 | 6,28 | 6,30 | -3,58% | - |
| 20.05.2020 | 6,34 | 6,56 | 6,07 | 6,53 | 3,86% | - |
| 19.05.2020 | 6,30 | 6,53 | 6,20 | 6,29 | 0,13% | 1.162,00 |
| 18.05.2020 | 5,92 | 6,29 | 5,92 | 6,28 | 6,82% | 2.668,00 |
| 15.05.2020 | 6,13 | 6,19 | 5,71 | 5,88 | -4,25% | 130,00 |
| 14.05.2020 | 6,06 | 6,17 | 5,68 | 6,14 | 1,19% | 1.090,00 |
| 13.05.2020 | 6,35 | 6,41 | 5,97 | 6,07 | -7,70% | 5.723,00 |
| 12.05.2020 | 6,65 | 6,77 | 6,57 | 6,57 | -1,32% | 16,00 |
| 11.05.2020 | 6,89 | 6,99 | 6,58 | 6,66 | -3,25% | 1.950,00 |
| 08.05.2020 | 6,70 | 6,91 | 6,64 | 6,89 | 3,66% | 185,00 |
| 07.05.2020 | 6,49 | 6,73 | 6,44 | 6,64 | 2,71% | 75,00 |
| 06.05.2020 | 6,69 | 6,77 | 6,45 | 6,47 | -2,47% | 870,00 |
| 05.05.2020 | 6,62 | 6,88 | 6,55 | 6,63 | 0,26% | 310,00 |
| 04.05.2020 | 7,05 | 7,06 | 6,54 | 6,62 | -6,30% | 545,00 |
| 30.04.2020 | 7,51 | 7,63 | 6,93 | 7,06 | -4,93% | 1,00 |
| 29.04.2020 | 6,98 | 7,48 | 6,94 | 7,43 | 7,25% | 700,00 |
| 28.04.2020 | 6,52 | 7,01 | 6,50 | 6,92 | 5,98% | 1.000,00 |
| 27.04.2020 | 6,42 | 6,53 | 6,37 | 6,53 | 2,30% | 25,00 |
| 24.04.2020 | 6,58 | 6,58 | 6,24 | 6,39 | -2,38% | 7.475,00 |
| 23.04.2020 | 6,52 | 6,67 | 6,49 | 6,54 | 0,41% | - |
| 22.04.2020 | 6,52 | 6,59 | 6,34 | 6,52 | 0,60% | 750,00 |
| 21.04.2020 | 6,77 | 6,80 | 6,40 | 6,48 | -4,93% | - |
| 20.04.2020 | 7,19 | 7,22 | 6,81 | 6,81 | -5,73% | 41.000,00 |
| 17.04.2020 | 7,18 | 7,33 | 6,97 | 7,23 | 4,08% | 2.211,00 |
| 16.04.2020 | 7,06 | 7,16 | 6,85 | 6,94 | -1,49% | 1.950,00 |
| 15.04.2020 | 7,53 | 7,55 | 6,90 | 7,05 | -6,94% | 4.926,00 |
| 14.04.2020 | 8,00 | 8,11 | 7,50 | 7,57 | -4,57% | 430,00 |
| 09.04.2020 | 7,88 | 8,22 | 7,72 | 7,94 | 0,74% | 910,00 |
| 08.04.2020 | 7,95 | 7,95 | 7,48 | 7,88 | -0,53% | 3.824,00 |
| 07.04.2020 | 7,84 | 8,30 | 7,74 | 7,92 | 0,04% | 6.230,00 |
| 06.04.2020 | 7,36 | 7,93 | 7,30 | 7,92 | 11,01% | 31,00 |
| 03.04.2020 | 7,37 | 7,38 | 7,02 | 7,13 | -4,14% | - |
| 02.04.2020 | 7,02 | 7,61 | 6,99 | 7,44 | 7,06% | 2.880,00 |
| 01.04.2020 | 7,45 | 7,45 | 6,89 | 6,95 | -7,10% | 3.590,00 |
| 31.03.2020 | 7,38 | 7,57 | 7,27 | 7,48 | 1,20% | - |
| 30.03.2020 | 8,20 | 8,20 | 7,27 | 7,39 | -8,08% | 5.125,00 |
| 27.03.2020 | 8,56 | 10,22 | 7,78 | 8,04 | -7,26% | 7.300,00 |
| 26.03.2020 | 8,89 | 8,91 | 8,26 | 8,67 | -3,71% | 577,00 |
| 25.03.2020 | 8,86 | 9,56 | 8,48 | 9,01 | 2,94% | 500,00 |
| 24.03.2020 | 7,92 | 8,81 | 7,89 | 8,75 | 14,80% | 810,00 |
| 23.03.2020 | 7,03 | 7,81 | 6,88 | 7,62 | 6,08% | 23,00 |
| 20.03.2020 | 7,48 | 7,66 | 7,17 | 7,18 | -0,77% | - |
| 19.03.2020 | 7,14 | 7,49 | 7,07 | 7,24 | -0,11% | 13.730,00 |
| 18.03.2020 | 7,54 | 7,79 | 6,86 | 7,25 | -6,17% | 300,00 |
| 17.03.2020 | 7,43 | 7,82 | 7,37 | 7,73 | 10,98% | 480,00 |
| 16.03.2020 | 7,04 | 7,34 | 6,95 | 6,96 | -10,64% | 43,00 |
| 13.03.2020 | 7,46 | 7,87 | 7,45 | 7,79 | 4,09% | - |
| 12.03.2020 | 7,44 | 7,73 | 7,43 | 7,48 | -20,54% | - |
| 11.03.2020 | 9,31 | 9,55 | 9,29 | 9,42 | -4,67% | - |
| 10.03.2020 | 9,45 | 9,89 | 9,45 | 9,88 | 3,93% | - |
| 09.03.2020 | 10,06 | 10,06 | 9,43 | 9,51 | -15,57% | - |
| 06.03.2020 | 11,39 | 11,48 | 11,08 | 11,26 | -2,76% | 1.050,00 |
| 05.03.2020 | 12,20 | 12,23 | 11,54 | 11,58 | -5,30% | 1.311,00 |
| 04.03.2020 | 12,06 | 12,28 | 11,87 | 12,23 | 2,56% | 15.500,00 |
| 03.03.2020 | 12,64 | 12,72 | 11,89 | 11,92 | -5,43% | 1.700,00 |
| 02.03.2020 | 12,56 | 12,82 | 11,93 | 12,61 | 2,00% | 661,00 |
| 28.02.2020 | 12,86 | 13,01 | 12,28 | 12,36 | -6,54% | 1.461,00 |
| 27.02.2020 | 13,75 | 13,86 | 13,14 | 13,22 | -5,11% | 3.564,00 |
| 26.02.2020 | 13,84 | 14,06 | 13,66 | 13,94 | 0,09% | 1.973,00 |
| 25.02.2020 | 14,30 | 14,34 | 13,88 | 13,92 | -2,18% | 445,00 |
| 24.02.2020 | 14,72 | 14,72 | 13,78 | 14,23 | -4,01% | 489,00 |
| 21.02.2020 | 15,01 | 15,01 | 14,71 | 14,83 | -1,15% | 533,00 |
| 20.02.2020 | 15,10 | 15,23 | 14,95 | 15,00 | -0,78% | 1.425,00 |
| 19.02.2020 | 15,17 | 15,21 | 14,95 | 15,12 | 0,02% | 500,00 |
| 18.02.2020 | 15,17 | 15,18 | 14,92 | 15,12 | -0,36% | 340,00 |
| 17.02.2020 | 15,23 | 15,34 | 15,11 | 15,17 | -0,26% | 2.361,00 |
| 14.02.2020 | 15,45 | 15,54 | 15,13 | 15,21 | -1,25% | 1.263,00 |
| 13.02.2020 | 15,93 | 15,93 | 15,25 | 15,40 | -3,34% | 2.059,00 |
| 12.02.2020 | 16,88 | 16,90 | 15,66 | 15,94 | -5,47% | 18.324,00 |
| 11.02.2020 | 16,74 | 16,95 | 16,68 | 16,86 | 0,81% | 120,00 |
| 10.02.2020 | 16,73 | 16,83 | 16,56 | 16,72 | -0,16% | - |
| 07.02.2020 | 16,72 | 16,80 | 16,49 | 16,75 | 0,22% | 1.750,00 |
| 06.02.2020 | 16,51 | 16,84 | 16,48 | 16,71 | 1,64% | 191,00 |
| 05.02.2020 | 16,01 | 16,48 | 15,93 | 16,44 | 2,86% | 2.536,00 |
| 04.02.2020 | 15,98 | 16,19 | 15,92 | 15,99 | 0,30% | 103,00 |
| 03.02.2020 | 15,75 | 16,03 | 15,72 | 15,94 | 1,32% | - |
| 31.01.2020 | 15,94 | 16,03 | 15,69 | 15,73 | -1,24% | 326,00 |
| 30.01.2020 | 15,97 | 16,06 | 15,80 | 15,93 | -0,83% | 100,00 |
| 29.01.2020 | 15,90 | 16,19 | 15,87 | 16,06 | 0,97% | - |
| 28.01.2020 | 15,64 | 15,97 | 15,40 | 15,91 | 2,32% | 160,00 |
| 27.01.2020 | 15,60 | 15,78 | 15,46 | 15,55 | -1,43% | - |
| 24.01.2020 | 15,85 | 16,03 | 15,74 | 15,77 | -0,24% | 151,00 |
| 23.01.2020 | 15,70 | 15,83 | 15,56 | 15,81 | 0,75% | - |
| 22.01.2020 | 15,82 | 15,85 | 15,54 | 15,69 | -0,33% | 1.308,00 |
| 21.01.2020 | 16,14 | 16,15 | 15,71 | 15,74 | -2,43% | 1.750,00 |
| 20.01.2020 | 16,44 | 16,44 | 16,07 | 16,14 | -1,84% | 70,00 |
| 17.01.2020 | 16,43 | 16,63 | 16,41 | 16,44 | 0,00% | 82,00 |
| 16.01.2020 | 16,38 | 16,51 | 16,25 | 16,44 | 0,50% | - |
| 15.01.2020 | 16,59 | 16,62 | 16,32 | 16,36 | -1,30% | 270,00 |
| 14.01.2020 | 16,35 | 16,69 | 16,34 | 16,57 | 1,33% | 102,00 |
| 13.01.2020 | 16,76 | 16,76 | 16,15 | 16,35 | -1,86% | 2,00 |
| 10.01.2020 | 16,94 | 17,04 | 16,62 | 16,66 | -1,11% | 134,00 |
| 09.01.2020 | 16,58 | 16,98 | 16,55 | 16,85 | 1,89% | 41,00 |
| 08.01.2020 | 16,16 | 16,62 | 16,16 | 16,54 | 1,50% | 440,00 |
| 07.01.2020 | 16,21 | 16,41 | 16,18 | 16,29 | 0,74% | 3,00 |